Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 69.80 | 70.20 | 69.41 | 69.97 | 516,196 | +0.37(+0.53%) |
Nov 29, 2006 | 69.64 | 70.20 | 69.33 | 69.60 | 720,357 | -0.04(-0.06%) |
Nov 28, 2006 | 69.07 | 70.10 | 69.01 | 69.64 | 698,864 | +0.14(+0.20%) |
Nov 27, 2006 | 69.30 | 70.20 | 69.10 | 69.50 | 1,234,654 | -0.39(-0.56%) |
Nov 24, 2006 | 69.45 | 69.95 | 68.50 | 69.89 | 480,506 | +0.74(+1.07%) |
Nov 22, 2006 | 68.36 | 69.56 | 67.80 | 69.15 | 768,967 | +0.79(+1.16%) |
Nov 21, 2006 | 66.10 | 68.40 | 66.10 | 68.36 | 1,630,957 | +1.85(+2.78%) |
Nov 20, 2006 | 65.91 | 66.96 | 65.60 | 66.51 | 1,207,720 | +0.52(+0.79%) |
Nov 17, 2006 | 66.65 | 66.65 | 65.58 | 65.99 | 388,476 | -0.42(-0.63%) |
Nov 16, 2006 | 66.75 | 66.75 | 66.27 | 66.41 | 1,337,419 | -0.01(-0.02%) |
Nov 15, 2006 | 66.25 | 66.78 | 66.05 | 66.42 | 1,571,202 | -0.05(-0.08%) |
Nov 14, 2006 | 67.60 | 67.64 | 66.23 | 66.47 | 1,475,253 | -1.14(-1.69%) |
Nov 13, 2006 | 67.40 | 68.15 | 67.33 | 67.61 | 266,424 | +0.21(+0.31%) |
Nov 10, 2006 | 67.40 | 68.12 | 67.07 | 67.40 | 356,221 | +0.30(+0.45%) |
Nov 09, 2006 | 66.85 | 67.54 | 66.58 | 67.10 | 791,378 | +0.25(+0.37%) |
Nov 08, 2006 | 67.50 | 67.57 | 66.51 | 66.85 | 1,158,053 | -0.61(-0.90%) |
Nov 07, 2006 | 68.10 | 68.44 | 67.26 | 67.46 | 949,022 | -0.64(-0.94%) |
Nov 06, 2006 | 68.61 | 69.00 | 67.79 | 68.10 | 749,012 | -0.17(-0.25%) |
Nov 03, 2006 | 68.35 | 69.26 | 67.76 | 68.27 | 1,013,421 | +0.02(+0.03%) |
Nov 02, 2006 | 68.55 | 69.70 | 68.03 | 68.25 | 1,225,296 | +0.15(+0.22%) |
Nov 01, 2006 | 67.18 | 68.64 | 65.91 | 68.10 | 1,743,036 | +0.91(+1.35%) |
Oct 31, 2006 | 67.50 | 68.18 | 66.41 | 67.19 | 2,355,220 | +3.00(+4.67%) |
Oct 30, 2006 | 63.90 | 64.50 | 63.07 | 64.19 | 692,118 | +0.29(+0.45%) |
Oct 27, 2006 | 63.35 | 64.09 | 62.79 | 63.90 | 1,517,999 | +0.56(+0.88%) |
Oct 26, 2006 | 63.55 | 64.10 | 63.34 | 63.34 | 1,014,103 | -0.16(-0.25%) |
Oct 25, 2006 | 61.90 | 63.68 | 61.90 | 63.50 | 1,871,440 | +1.87(+3.03%) |
Oct 24, 2006 | 61.85 | 62.00 | 60.90 | 61.63 | 452,839 | -0.11(-0.18%) |
Oct 23, 2006 | 61.15 | 61.97 | 60.88 | 61.74 | 421,367 | +0.74(+1.21%) |
Oct 20, 2006 | 61.25 | 61.42 | 60.53 | 61.00 | 348,472 | -0.25(-0.41%) |
Oct 19, 2006 | 60.85 | 61.25 | 60.40 | 61.25 | 1,450,759 | -0.05(-0.08%) |
Oct 18, 2006 | 61.25 | 62.34 | 60.50 | 61.30 | 1,733,681 | +0.30(+0.49%) |
Oct 17, 2006 | 61.19 | 61.21 | 60.27 | 61.00 | 676,356 | -0.19(-0.31%) |
Oct 16, 2006 | 60.55 | 61.25 | 59.83 | 61.19 | 630,561 | +0.64(+1.06%) |
Oct 13, 2006 | 60.00 | 60.60 | 59.82 | 60.55 | 924,017 | +0.65(+1.09%) |
Oct 12, 2006 | 59.20 | 60.00 | 58.75 | 59.90 | 1,524,866 | +0.72(+1.22%) |
Oct 11, 2006 | 60.39 | 60.75 | 58.71 | 59.18 | 1,614,232 | -0.79(-1.32%) |
Oct 10, 2006 | 61.48 | 61.86 | 59.72 | 59.97 | 1,340,127 | -1.03(-1.69%) |
Oct 09, 2006 | 61.10 | 61.72 | 60.14 | 61.00 | 2,747,086 | +0.00(+0.00%) |
Oct 06, 2006 | 61.10 | 61.72 | 60.14 | 61.00 | 2,747,086 | -0.40(-0.65%) |
Oct 05, 2006 | 60.95 | 61.77 | 59.90 | 61.40 | 1,340,332 | +0.85(+1.40%) |
Oct 04, 2006 | 60.10 | 60.85 | 60.10 | 60.55 | 1,030,704 | +0.45(+0.75%) |
Oct 03, 2006 | 60.60 | 61.18 | 59.62 | 60.10 | 977,367 | -1.00(-1.64%) |
Oct 02, 2006 | 60.96 | 61.19 | 60.36 | 61.10 | 1,054,178 | -0.10(-0.16%) |
Sep 29, 2006 | 60.49 | 61.66 | 60.45 | 61.20 | 992,944 | +0.81(+1.34%) |
Sep 28, 2006 | 60.29 | 60.68 | 60.00 | 60.39 | 494,096 | +0.09(+0.15%) |
Sep 27, 2006 | 59.49 | 60.57 | 59.46 | 60.30 | 1,121,440 | +0.70(+1.17%) |
Sep 26, 2006 | 60.25 | 60.30 | 59.50 | 59.60 | 1,066,888 | -0.64(-1.06%) |
Sep 25, 2006 | 60.00 | 61.15 | 59.76 | 60.24 | 1,542,768 | +0.79(+1.33%) |
Sep 22, 2006 | 58.76 | 59.60 | 58.35 | 59.45 | 1,115,353 | +0.69(+1.17%) |
Sep 21, 2006 | 59.40 | 59.40 | 58.75 | 58.76 | 795,358 | -0.64(-1.08%) |
Sep 20, 2006 | 58.80 | 59.68 | 58.80 | 59.40 | 1,605,078 | +0.65(+1.11%) |
Sep 19, 2006 | 57.75 | 59.03 | 57.73 | 58.75 | 1,113,779 | +0.90(+1.56%) |
Sep 18, 2006 | 57.55 | 57.90 | 57.25 | 57.85 | 482,146 | +0.00(+0.00%) |
Sep 15, 2006 | 57.70 | 57.86 | 57.10 | 57.85 | 1,943,288 | +0.15(+0.26%) |
Sep 14, 2006 | 58.10 | 58.39 | 57.60 | 57.70 | 524,182 | -0.45(-0.77%) |
Sep 13, 2006 | 58.09 | 58.70 | 58.00 | 58.15 | 856,912 | -0.30(-0.51%) |
Sep 12, 2006 | 58.00 | 58.67 | 57.80 | 58.45 | 1,302,194 | +0.45(+0.78%) |
Sep 11, 2006 | 56.90 | 58.19 | 56.66 | 58.00 | 1,256,031 | +1.14(+2.00%) |
Sep 08, 2006 | 56.60 | 57.09 | 56.45 | 56.86 | 427,977 | +0.34(+0.60%) |
Sep 06, 2006 | 57.30 | 57.30 | 55.84 | 56.52 | 2,102,449 | -0.80(-1.40%) |
Sep 05, 2006 | 58.18 | 58.18 | 57.22 | 57.32 | 762,694 | -0.57(-0.98%) |